Dark

IWM20260930C305
IWM Sep 30 2026 305.00 Call (IWM260930C00305000)
option OPRA

EOD

Aug 13, 2026

6.92-0.717%(-0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7300	7.8300	6.7600	6.9200	-0.717%	32	498	0.000%
2026-08-12	7.1500	7.1500	6.0700	6.9700	+7.231%	53	477	-0.717%
2026-08-11	6.7400	6.7400	6.2700	6.5000	+10.357%	14	435	+6.462%
2026-08-10	6.3800	6.3800	5.7600	5.8900	-8.398%	14	429	+17.487%
2026-08-07	6.2300	6.7200	6.1000	6.4300	-4.030%	19	430	+7.621%
2026-08-06	6.7000	6.7000	6.7000	6.7000	+1.515%	10	426	+3.284%
2026-08-05	8.4900	8.4900	6.5800	6.6000	-17.910%	23	416	+4.848%
2026-08-04	5.5500	8.0900	5.5500	8.0400	+60.800%	26	412	-13.930%
2026-08-03	3.9300	5.0900	3.9300	5.0000	+56.250%	16	401	+38.400%
2026-07-31	3.2300	3.6000	3.2000	3.2000	-19.192%	176	394	+116.250%
2026-07-30	3.9600	3.9600	3.9600	3.9600	-15.745%	11	384	+74.747%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+6.095%	1	384	+47.234%
2026-07-27	5.1400	5.1400	4.4300	4.4300	+2.784%	162	383	+56.208%
2026-07-24	4.4600	4.5900	4.3100	4.3100	-6.304%	42	531	+60.557%
2026-07-23	4.8500	5.0200	4.6000	4.6000	-14.498%	324	520	+50.435%
2026-07-22	5.3800	5.3800	5.3800	5.3800	-6.435%	1	417	+28.625%
2026-07-21	5.7500	5.7500	5.7500	5.7500	+10.365%	1	417	+20.348%
2026-07-20	5.2700	5.6800	5.2100	5.2100	-13.455%	18	418	+32.821%
2026-07-17	5.5200	6.5500	5.5200	6.0200	-5.197%	7	406	+14.950%
2026-07-16	6.4000	7.5900	6.3500	6.3500	-9.286%	5	403	+8.976%
2026-07-15	7.1000	7.1000	6.4500	7.0000	+8.025%	3	403	-1.143%
2026-07-14	7.3200	7.3500	6.4800	6.4800	+1.567%	7	403	+6.790%
2026-07-13	6.8200	6.8200	6.3800	6.3800	-14.016%	2	402	+8.464%
2026-07-10	7.4500	7.4500	7.4200	7.4200	-12.293%	7	403	-6.739%
2026-07-09	7.6600	8.6000	7.5600	8.4600	+23.504%	153	398	-18.203%
2026-07-08	7.1900	7.1900	6.3700	6.8500	-17.866%	15	283	+1.022%
2026-07-07	8.5300	8.8300	8.3400	8.3400	-14.549%	25	294	-17.026%
2026-07-06	9.9900	10.2800	9.7600	9.7600	+14.019%	52	283	-29.098%
2026-07-02	11.1600	11.1600	8.4300	8.5600	-21.969%	182	276	-19.159%
2026-07-01	11.3400	11.9200	10.9700	10.9700	-3.092%	52	276	-36.919%
2026-06-30	10.6500	11.3200	10.6500	11.3200	+4.621%	3	304	-38.869%
2026-06-29	10.1700	10.8300	10.1700	10.8200	-2.698%	9	303	-36.044%
2026-06-26	10.7600	11.1600	10.7400	11.1200	-5.119%	18	302	-37.770%
2026-06-25	12.6000	12.8500	11.2000	11.7200	-1.513%	29	299	-40.956%
2026-06-24	10.6200	12.3600	10.6200	11.9000	+10.390%	23	288	-41.849%
2026-06-23	10.5600	10.7800	10.5600	10.7800	-6.667%	75	287	-35.807%
2026-06-22	11.7100	11.7100	11.5500	11.5500	+17.021%	6	312	-40.087%
2026-06-18	9.8700	9.8700	9.8700	9.8700	+20.073%	1	316	-29.889%
2026-06-17	10.0000	10.0000	8.2200	8.2200	-5.517%	3	316	-15.815%
2026-06-16	11.0000	11.0000	8.7000	8.7000	-14.873%	8	316	-20.460%
2026-06-15	10.6200	10.6200	10.1600	10.2200	+20.947%	63	316	-32.290%
2026-06-11	8.4400	8.4500	8.4400	8.4500	+29.205%	12	329	-18.107%
2026-06-09	8.8500	8.8500	5.3500	6.5400	-29.221%	69	319	+5.810%
2026-06-04	9.3400	9.3400	9.2400	9.2400	-4.840%	5	311	-25.108%
2026-06-02	9.6600	9.7400	9.6600	9.7100	+9.224%	50	314	-28.733%
2026-06-01	8.3300	8.8900	8.3300	8.8900	-5.325%	11	334	-22.160%
2026-05-29	9.3900	9.3900	9.3900	9.3900	-9.450%	1	328	-26.305%
2026-05-28	10.3700	10.3700	10.3700	10.3700	+5.279%	1	327	-33.269%
2026-05-27	9.8500	9.8500	9.8500	9.8500	+5.800%	1	328	-29.746%
2026-05-26	9.3100	9.3100	9.3100	9.3100	+20.909%	1	329	-25.671%
2026-05-22	7.7000	7.7000	7.7000	7.7000	+32.988%	15	329	-10.130%
2026-05-20	4.6800	5.7900	4.6800	5.7900	+36.235%	37	344	+19.516%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-9.574%	1	341	+62.824%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-18.118%	1	341	+47.234%
2026-05-15	6.3400	6.3400	5.7200	5.7400	-28.518%	11	341	+20.557%
2026-05-14	7.7900	8.4200	7.7300	8.0300	+14.714%	33	335	-13.823%
2026-05-13	6.9400	7.0000	6.9300	7.0000	-21.082%	20	343	-1.143%
2026-05-11	8.7700	8.9400	8.6100	8.8700	+11.432%	142	343	-21.984%
2026-05-08	7.8700	7.9600	7.8000	7.9600	+6.560%	63	338	-13.065%
2026-05-07	8.4000	8.4000	7.3200	7.4700	-18.627%	17	333	-7.363%
2026-05-06	8.3200	9.1800	8.3200	9.1800	+37.220%	4	355	-24.619%
2026-05-05	6.8600	6.8600	6.6900	6.6900	+8.958%	33	355	+3.438%
2026-05-04	6.8600	6.9000	6.0300	6.1400	-5.393%	94	376	+12.704%
2026-05-01	6.1600	6.5600	6.0900	6.4900	+7.096%	185	336	+6.626%
2026-04-30	5.5500	6.0600	5.5500	6.0600	+34.967%	21	336	+14.191%
2026-04-29	4.9300	4.9300	4.4600	4.4900	-14.801%	24	340	+54.120%
2026-04-28	5.7200	5.7200	5.1600	5.2700	-16.746%	144	337	+31.309%
2026-04-27	6.6800	6.6800	6.2500	6.3300	+2.760%	89	197	+9.321%
2026-04-21	6.1600	6.1600	6.1600	6.1600	-1.124%	1	155	+12.338%
2026-04-20	6.3500	6.4800	6.1900	6.2300	-4.301%	110	154	+11.075%
2026-04-17	6.5100	6.5100	6.5100	6.5100	+55.742%	1	147	+6.298%
2026-04-15	4.1800	4.1800	4.1800	4.1800	+33.121%	59	147	+65.550%
2026-04-13	3.1400	3.1400	3.1400	3.1400	+71.585%	1	99	+120.382%
2026-03-30	1.8300	1.8300	1.8300	1.8300	-8.955%	2	99	+278.142%
2026-03-27	2.2800	2.2800	2.0100	2.0100	-13.734%	3	97	+244.279%
2026-03-23	2.3300	2.3300	2.3300	2.3300	-9.690%	3	95	+196.996%
2026-03-09	2.4500	2.5800	2.4500	2.5800	-27.324%	2	92	+168.217%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-25.263%	1	92	+94.930%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+4.396%	1	93	+45.684%
2026-01-30	4.5500	4.5500	4.5500	4.5500	-20.732%	1	93	+52.088%
2026-01-27	5.7500	5.7500	5.7400	5.7400	-28.607%	2	94	+20.557%
2026-01-22	8.0900	8.0900	8.0400	8.0400	+20.902%	2	95	-13.930%
2026-01-16	6.6500	6.6500	6.6500	6.6500	+27.151%	1	94	+4.060%
2026-01-12	4.8200	5.2300	4.8200	5.2300	+0.965%	5	94	+32.314%
2026-01-09	5.1900	5.1900	5.1800	5.1800	+45.098%	6	92	+33.591%
2026-01-05	3.5700	3.5700	3.5700	3.5700	+32.222%	20	105	+93.838%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-27.419%	1	105	+156.296%
2025-12-17	3.7200	3.7200	3.7200	3.7200	-29.679%	5	105	+86.022%
2025-12-11	5.2900	5.2900	5.2900	5.2900	+5.378%	20	80	+30.813%
2025-10-03	5.0200	5.0200	5.0200	5.0200	0.000%	80	80	+37.849%